KissMeData/004710/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	184100	195595280	5770	5770	5770	5770	3054
3	20231023	184000	195595280	5770	5770	5770	5770	0
4	20231023	183900	195595280	5770	5770	5770	5770	0
5	20231023	183800	195595280	5770	5770	5770	5770	0
6	20231023	183700	195595280	5770	5770	5770	5770	0
7	20231023	183600	195595280	5770	5770	5770	5770	0
8	20231023	183500	195595280	5770	5770	5770	5770	0
9	20231023	183400	195595280	5770	5770	5770	5770	0
10	20231023	183300	195595280	5770	5770	5770	5770	0
11	20231023	183200	195595280	5770	5770	5770	5770	0
12	20231023	183100	195595280	5770	5770	5770	5770	0
13	20231023	183000	195595280	5770	5770	5770	5770	0
14	20231023	182900	195595280	5770	5770	5770	5770	0
15	20231023	182800	195595280	5770	5770	5770	5770	0
16	20231023	182700	195595280	5770	5770	5770	5770	0
17	20231023	182600	195595280	5770	5770	5770	5770	0
18	20231023	182500	195595280	5770	5770	5770	5770	0
19	20231023	182400	195595280	5770	5770	5770	5770	0
20	20231023	182300	195595280	5770	5770	5770	5770	0
21	20231023	182200	195595280	5770	5770	5770	5770	0
22	20231023	182100	195595280	5770	5770	5770	5770	0
23	20231023	182000	195595280	5770	5770	5770	5770	0
24	20231023	181900	195595280	5770	5770	5770	5770	0
25	20231023	181800	195595280	5770	5770	5770	5770	0
26	20231023	181700	195595280	5770	5770	5770	5770	0
27	20231023	181600	195595280	5770	5770	5770	5770	0
28	20231023	181500	195595280	5770	5770	5770	5770	0
29	20231023	181400	195595280	5770	5770	5770	5770	0
30	20231023	181300	195595280	5770	5770	5770	5770	0
31	20231023	181200	195595280	5770	5770	5770	5770	0
32	20231023	181100	195595280	5770	5770	5770	5770	3054
33	20231023	181000	195595280	5770	5770	5770	5770	0
34	20231023	180900	195595280	5770	5770	5770	5770	0
35	20231023	180800	195595280	5770	5770	5770	5770	0
36	20231023	180700	195595280	5770	5770	5770	5770	0
37	20231023	180600	195595280	5770	5770	5770	5770	0
38	20231023	180500	195595280	5770	5770	5770	5770	0
39	20231023	180400	195595280	5770	5770	5770	5770	0
40	20231023	180300	195595280	5770	5770	5770	5770	0
41	20231023	180200	195595280	5770	5770	5770	5770	0
42	20231023	180100	195595280	5770	5770	5770	5770	0
43	20231023	180000	195595280	5770	5770	5770	5770	0
44	20231023	175900	195595280	5770	5770	5770	5770	0
45	20231023	175800	195595280	5770	5770	5770	5770	0
46	20231023	175700	195595280	5770	5770	5770	5770	0
47	20231023	175600	195595280	5770	5770	5770	5770	0
48	20231023	175500	195595280	5770	5770	5770	5770	0
49	20231023	175400	195595280	5770	5770	5770	5770	0
50	20231023	175300	195595280	5770	5770	5770	5770	0
51	20231023	175200	195595280	5770	5770	5770	5770	0
52	20231023	175100	195595280	5770	5770	5770	5770	0
53	20231023	175000	195595280	5770	5770	5770	5770	0
54	20231023	174900	195595280	5770	5770	5770	5770	0
55	20231023	174800	195595280	5770	5770	5770	5770	0
56	20231023	174700	195595280	5770	5770	5770	5770	0
57	20231023	174600	195595280	5770	5770	5770	5770	0
58	20231023	174500	195595280	5770	5770	5770	5770	0
59	20231023	174400	195595280	5770	5770	5770	5770	0
60	20231023	174300	195595280	5770	5770	5770	5770	0
61	20231023	174200	195595280	5770	5770	5770	5770	0
62	20231023	174100	195595280	5770	5770	5770	5770	3054
63	20231023	174000	195595280	5770	5770	5770	5770	0
64	20231023	173900	195595280	5770	5770	5770	5770	0
65	20231023	173800	195595280	5770	5770	5770	5770	0
66	20231023	173700	195595280	5770	5770	5770	5770	0
67	20231023	173600	195595280	5770	5770	5770	5770	0
68	20231023	173500	195595280	5770	5770	5770	5770	0
69	20231023	173400	195595280	5770	5770	5770	5770	0
70	20231023	173300	195595280	5770	5770	5770	5770	0
71	20231023	173200	195595280	5770	5770	5770	5770	0
72	20231023	173100	195595280	5770	5770	5770	5770	0
73	20231023	173000	195595280	5770	5770	5770	5770	0
74	20231023	172900	195595280	5770	5770	5770	5770	0
75	20231023	172800	195595280	5770	5770	5770	5770	0
76	20231023	172700	195595280	5770	5770	5770	5770	0
77	20231023	172600	195595280	5770	5770	5770	5770	0
78	20231023	172500	195595280	5770	5770	5770	5770	0
79	20231023	172400	195595280	5770	5770	5770	5770	0
80	20231023	172300	195595280	5770	5770	5770	5770	0
81	20231023	172200	195595280	5770	5770	5770	5770	0
82	20231023	172100	195595280	5770	5770	5770	5770	0
83	20231023	172000	195595280	5770	5770	5770	5770	0
84	20231023	171900	195595280	5770	5770	5770	5770	0
85	20231023	171800	195595280	5770	5770	5770	5770	0
86	20231023	171700	195595280	5770	5770	5770	5770	0
87	20231023	171600	195595280	5770	5770	5770	5770	0
88	20231023	171500	195595280	5770	5770	5770	5770	0
89	20231023	171400	195595280	5770	5770	5770	5770	0
90	20231023	171300	195595280	5770	5770	5770	5770	0
91	20231023	171200	195595280	5770	5770	5770	5770	0
92	20231023	171100	195595280	5770	5770	5770	5770	3054
93	20231023	171000	195595280	5770	5770	5770	5770	0
94	20231023	170900	195595280	5770	5770	5770	5770	0
95	20231023	170800	195595280	5770	5770	5770	5770	0
96	20231023	170700	195595280	5770	5770	5770	5770	0
97	20231023	170600	195595280	5770	5770	5770	5770	0
98	20231023	170500	195595280	5770	5770	5770	5770	0
99	20231023	170400	195595280	5770	5770	5770	5770	0
100	20231023	170300	195595280	5770	5770	5770	5770	0
101	20231023	170200	195595280	5770	5770	5770	5770	0
102	20231023	170100	195595280	5770	5770	5770	5770	0
103	20231023	170000	195595280	5770	5770	5770	5770	0
104	20231023	165900	195595280	5770	5770	5770	5770	0
105	20231023	165800	195595280	5770	5770	5770	5770	0
106	20231023	165700	195595280	5770	5770	5770	5770	0
107	20231023	165600	195595280	5770	5770	5770	5770	0
108	20231023	165500	195595280	5770	5770	5770	5770	0
109	20231023	165400	195595280	5770	5770	5770	5770	0
110	20231023	165300	195595280	5770	5770	5770	5770	0
111	20231023	165200	195595280	5770	5770	5770	5770	0
112	20231023	165100	195595280	5770	5770	5770	5770	0
113	20231023	165000	195595280	5770	5770	5770	5770	0
114	20231023	164900	195595280	5770	5770	5770	5770	0
115	20231023	164800	195595280	5770	5770	5770	5770	0
116	20231023	164700	195595280	5770	5770	5770	5770	0
117	20231023	164600	195595280	5770	5770	5770	5770	0
118	20231023	164500	195595280	5770	5770	5770	5770	0
119	20231023	164400	195595280	5770	5770	5770	5770	0
120	20231023	164300	195595280	5770	5770	5770	5770	0
121	20231023	164200	195595280	5770	5770	5770	5770	0
122	20231023	164100	195595280	5770	5770	5770	5770	3054
123	20231023	164000	195595280	5770	5770	5770	5770	0
124	20231023	163900	195595280	5770	5770	5770	5770	0
125	20231023	163800	195595280	5770	5770	5770	5770	0
126	20231023	163700	195595280	5770	5770	5770	5770	0
127	20231023	163600	195595280	5770	5770	5770	5770	0
128	20231023	163500	195595280	5770	5770	5770	5770	0
129	20231023	163400	195595280	5770	5770	5770	5770	0
130	20231023	163300	195595280	5770	5770	5770	5770	0
131	20231023	163200	195595280	5770	5770	5770	5770	0
132	20231023	163100	195595280	5770	5770	5770	5770	0
133	20231023	163000	195595280	5770	5770	5770	5770	0
134	20231023	162900	195595280	5770	5770	5770	5770	0
135	20231023	162800	195595280	5770	5770	5770	5770	0
136	20231023	162700	195595280	5770	5770	5770	5770	0
137	20231023	162600	195595280	5770	5770	5770	5770	0
138	20231023	162500	195595280	5770	5770	5770	5770	0
139	20231023	162400	195595280	5770	5770	5770	5770	0
140	20231023	162300	195595280	5770	5770	5770	5770	0
141	20231023	162200	195595280	5770	5770	5770	5770	0
142	20231023	162100	195595280	5770	5770	5770	5770	0
143	20231023	162000	195595280	5770	5770	5770	5770	0
144	20231023	161900	195595280	5770	5770	5770	5770	0
145	20231023	161800	195595280	5770	5770	5770	5770	0
146	20231023	161700	195595280	5770	5770	5770	5770	0
147	20231023	161600	195595280	5770	5770	5770	5770	0
148	20231023	161500	195595280	5770	5770	5770	5770	0
149	20231023	161400	195595280	5770	5770	5770	5770	0
150	20231023	161300	195595280	5770	5770	5770	5770	0
151	20231023	161200	195595280	5770	5770	5770	5770	0
152	20231023	161100	195595280	5770	5770	5770	5770	3054
153	20231023	161000	195595280	5770	5770	5770	5770	0
154	20231023	160900	195595280	5770	5770	5770	5770	0
155	20231023	160800	195595280	5770	5770	5770	5770	0
156	20231023	160700	195595280	5770	5770	5770	5770	0
157	20231023	160600	195595280	5770	5770	5770	5770	0
158	20231023	160500	195595280	5770	5770	5770	5770	0
159	20231023	160400	195595280	5770	5770	5770	5770	0
160	20231023	160300	195595280	5770	5770	5770	5770	0
161	20231023	160200	195595280	5770	5770	5770	5770	0
162	20231023	160100	195595280	5770	5770	5770	5770	0
163	20231023	160000	195595280	5770	5770	5770	5770	0
164	20231023	155900	195595280	5770	5770	5770	5770	0
165	20231023	155800	195595280	5770	5770	5770	5770	0
166	20231023	155700	195595280	5770	5770	5770	5770	0
167	20231023	155600	195595280	5770	5770	5770	5770	0
168	20231023	155500	195595280	5770	5770	5770	5770	0
169	20231023	155400	195595280	5770	5770	5770	5770	0
170	20231023	155300	195595280	5770	5770	5770	5770	0
171	20231023	155200	195595280	5770	5770	5770	5770	0
172	20231023	155100	195595280	5770	5770	5770	5770	0
173	20231023	155000	195595280	5770	5770	5770	5770	0
174	20231023	154900	195595280	5770	5770	5770	5770	0
175	20231023	154800	195595280	5770	5770	5770	5770	0
176	20231023	154700	195595280	5770	5770	5770	5770	0
177	20231023	154600	195595280	5770	5770	5770	5770	0
178	20231023	154500	195595280	5770	5770	5770	5770	0
179	20231023	154400	195595280	5770	5770	5770	5770	0
180	20231023	154300	195595280	5770	5770	5770	5770	0
181	20231023	154200	195595280	5770	5770	5770	5770	0
182	20231023	154100	195595280	5770	5770	5770	5770	3054
183	20231023	154000	195595280	5770	5770	5770	5770	0
184	20231023	153900	195595280	5770	5770	5770	5770	0
185	20231023	153800	195595280	5770	5770	5770	5770	0
186	20231023	153700	195595280	5770	5770	5770	5770	0
187	20231023	153600	195595280	5770	5770	5770	5770	0
188	20231023	153500	195595280	5770	5770	5770	5770	0
189	20231023	153400	195595280	5770	5770	5770	5770	0
190	20231023	153300	195595280	5770	5770	5770	5770	0
191	20231023	153200	195595280	5770	5770	5770	5770	0
192	20231023	153100	195595280	5770	5770	5770	5770	0
193	20231023	153000	195595280	5770	5770	5770	5770	3054
194	20231023	152900	177973700	5770	5770	5770	5770	0
195	20231023	152800	177973700	5770	5770	5770	5770	0
196	20231023	152700	177973700	5770	5770	5770	5770	0
197	20231023	152600	177973700	5770	5770	5770	5770	0
198	20231023	152500	177973700	5770	5770	5770	5770	0
199	20231023	152400	177973700	5770	5770	5770	5770	0
200	20231023	152300	177973700	5770	5770	5770	5770	0
201	20231023	152200	177973700	5770	5770	5770	5770	0
202	20231023	152100	177973700	5770	5770	5770	5770	0
203	20231023	152000	177973700	5770	5770	5770	5770	0
204	20231023	151900	177973700	5770	5780	5780	5760	340
205	20231023	151800	176012200	5780	5780	5780	5780	11
206	20231023	151700	175948620	5780	5770	5780	5770	493
207	20231023	151600	173103990	5780	5790	5790	5780	207
208	20231023	151500	171907440	5790	5790	5790	5790	0
209	20231023	151400	171907440	5790	5790	5790	5790	50
210	20231023	151300	171617940	5790	5790	5790	5790	0
211	20231023	151200	171617940	5790	5790	5790	5790	0
212	20231023	151100	171617940	5790	5790	5790	5790	288
213	20231023	151000	169950420	5800	5790	5800	5790	31
214	20231023	150900	169770780	5790	5790	5790	5790	0
215	20231023	150800	169770780	5790	5790	5790	5790	0
216	20231023	150700	169770780	5790	5790	5790	5790	0
217	20231023	150600	169770780	5790	5790	5790	5790	0
218	20231023	150500	169770780	5790	5790	5790	5790	0
219	20231023	150400	169770780	5790	5790	5790	5790	2
220	20231023	150300	169759200	5790	5790	5790	5790	0
221	20231023	150200	169759200	5790	5790	5790	5790	126
222	20231023	150100	169029660	5790	5790	5790	5790	10
223	20231023	150000	168971760	5790	5790	5790	5790	0
224	20231023	145900	168971760	5790	5790	5790	5790	0
225	20231023	145800	168971760	5790	5790	5790	5790	269
226	20231023	145700	167414250	5790	5790	5790	5790	0
227	20231023	145600	167414250	5790	5790	5790	5790	256
228	20231023	145500	165932010	5790	5790	5790	5790	0
229	20231023	145400	165932010	5790	5790	5790	5790	0
230	20231023	145300	165932010	5790	5790	5790	5790	33
231	20231023	145200	165740940	5800	5800	5800	5800	0
232	20231023	145100	165740940	5800	5800	5800	5800	100
233	20231023	145000	165160940	5800	5800	5800	5800	10
234	20231023	144900	165102940	5800	5800	5800	5800	0
235	20231023	144800	165102940	5800	5800	5800	5800	27
236	20231023	144700	164946340	5800	5800	5800	5800	0
237	20231023	144600	164946340	5800	5800	5800	5800	0
238	20231023	144500	164946340	5800	5800	5800	5800	0
239	20231023	144400	164946340	5800	5800	5800	5800	91
240	20231023	144300	164418540	5800	5800	5800	5800	0
241	20231023	144200	164418540	5800	5800	5800	5800	0
242	20231023	144100	164418540	5800	5800	5800	5800	150
243	20231023	144000	163548540	5800	5800	5800	5800	0
244	20231023	143900	163548540	5800	5800	5800	5800	100
245	20231023	143800	162968540	5800	5800	5800	5800	310
246	20231023	143700	161170540	5810	5810	5810	5810	8
247	20231023	143600	161124060	5810	5810	5810	5810	0
248	20231023	143500	161124060	5810	5810	5810	5810	134
249	20231023	143400	160345520	5810	5810	5810	5810	0
250	20231023	143300	160345520	5810	5810	5810	5810	0
251	20231023	143200	160345520	5810	5810	5810	5810	0
252	20231023	143100	160345520	5810	5810	5810	5810	0
253	20231023	143000	160345520	5810	5810	5810	5810	20
254	20231023	142900	160229320	5820	5820	5820	5820	0
255	20231023	142800	160229320	5820	5820	5820	5820	384
256	20231023	142700	157994440	5820	5820	5820	5820	0
257	20231023	142600	157994440	5820	5820	5820	5820	0
258	20231023	142500	157994440	5820	5820	5820	5820	0
259	20231023	142400	157994440	5820	5820	5820	5820	10
260	20231023	142300	157936240	5820	5820	5820	5820	0
261	20231023	142200	157936240	5820	5820	5820	5820	13
262	20231023	142100	157860580	5820	5820	5820	5820	48
263	20231023	142000	157581220	5820	5820	5820	5820	0
264	20231023	141900	157581220	5820	5820	5820	5820	0
265	20231023	141800	157581220	5820	5820	5820	5820	0
266	20231023	141700	157581220	5820	5820	5820	5820	0
267	20231023	141600	157581220	5820	5800	5820	5800	21
268	20231023	141500	157459400	5820	5820	5820	5820	1
269	20231023	141400	157453580	5820	5820	5820	5820	1
270	20231023	141300	157447760	5820	5820	5820	5820	0
271	20231023	141200	157447760	5820	5820	5820	5820	0
272	20231023	141100	157447760	5820	5820	5820	5820	50
273	20231023	141000	157156760	5830	5830	5830	5830	0
274	20231023	140900	157156760	5830	5830	5830	5830	0
275	20231023	140800	157156760	5830	5830	5830	5830	0
276	20231023	140700	157156760	5830	5830	5830	5830	0
277	20231023	140600	157156760	5830	5830	5830	5830	0
278	20231023	140500	157156760	5830	5830	5830	5830	0
279	20231023	140400	157156760	5830	5830	5830	5830	0
280	20231023	140300	157156760	5830	5830	5830	5830	0
281	20231023	140200	157156760	5830	5830	5830	5830	0
282	20231023	140100	157156760	5830	5830	5830	5830	0
283	20231023	140000	157156760	5830	5830	5830	5830	0
284	20231023	135900	157156760	5830	5830	5830	5830	200
285	20231023	135800	155990760	5800	5800	5800	5800	300
286	20231023	135700	154250760	5800	5800	5800	5800	0
287	20231023	135600	154250760	5800	5800	5800	5800	400
288	20231023	135500	151930760	5810	5810	5810	5810	210
289	20231023	135400	150710660	5810	5810	5810	5810	0
290	20231023	135300	150710660	5810	5820	5820	5810	21
291	20231023	135200	150588450	5820	5820	5820	5820	0
292	20231023	135100	150588450	5820	5820	5820	5820	0
293	20231023	135000	150588450	5820	5820	5820	5820	0
294	20231023	134900	150588450	5820	5820	5820	5820	0
295	20231023	134800	150588450	5820	5820	5820	5820	44
296	20231023	134700	150332370	5820	5820	5820	5820	1571
297	20231023	134600	141189150	5820	5820	5820	5820	0
298	20231023	134500	141189150	5820	5820	5820	5820	0
299	20231023	134400	141189150	5820	5820	5820	5820	0
300	20231023	134300	141189150	5820	5820	5820	5820	0
301	20231023	134200	141189150	5820	5820	5820	5820	120
302	20231023	134100	140490750	5820	5820	5820	5820	90
303	20231023	134000	139966950	5830	5830	5830	5830	0
304	20231023	133900	139966950	5830	5830	5830	5830	0
305	20231023	133800	139966950	5830	5820	5830	5820	247
306	20231023	133700	138528930	5820	5820	5820	5820	0
307	20231023	133600	138528930	5820	5820	5820	5820	0
308	20231023	133500	138528930	5820	5820	5820	5820	0
309	20231023	133400	138528930	5820	5820	5820	5820	0
310	20231023	133300	138528930	5820	5820	5820	5820	0
311	20231023	133200	138528930	5820	5820	5820	5820	482
312	20231023	133100	135723690	5820	5820	5820	5820	1518
313	20231023	133000	126888930	5820	5820	5820	5820	671
314	20231023	132900	122983710	5820	5820	5820	5820	10
315	20231023	132800	122925510	5820	5820	5820	5820	0
316	20231023	132700	122925510	5820	5820	5820	5820	499
317	20231023	132600	120021330	5820	5820	5820	5820	0
318	20231023	132500	120021330	5820	5820	5820	5820	0
319	20231023	132400	120021330	5820	5820	5820	5820	0
320	20231023	132300	120021330	5820	5830	5830	5820	11
321	20231023	132200	119957210	5830	5830	5830	5830	0
322	20231023	132100	119957210	5830	5830	5830	5830	86
323	20231023	132000	119455830	5810	5810	5810	5810	70
324	20231023	131900	119049130	5820	5820	5820	5820	20
325	20231023	131800	118932730	5820	5820	5820	5820	0
326	20231023	131700	118932730	5820	5820	5820	5820	0
327	20231023	131600	118932730	5820	5820	5820	5820	50
328	20231023	131500	118641730	5820	5820	5820	5820	0
329	20231023	131400	118641730	5820	5820	5820	5820	0
330	20231023	131300	118641730	5820	5830	5830	5820	300
331	20231023	131200	116894620	5830	5830	5830	5830	0
332	20231023	131100	116894620	5830	5830	5830	5830	232
333	20231023	131000	115542060	5830	5830	5830	5830	0
334	20231023	130900	115542060	5830	5830	5830	5830	293
335	20231023	130800	113833870	5830	5830	5830	5830	0
336	20231023	130700	113833870	5830	5830	5830	5830	70
337	20231023	130600	113425770	5840	5840	5840	5840	10
338	20231023	130500	113367370	5840	5840	5840	5840	0
339	20231023	130400	113367370	5840	5840	5840	5840	0
340	20231023	130300	113367370	5840	5840	5840	5840	0
341	20231023	130200	113367370	5840	5840	5840	5840	0
342	20231023	130100	113367370	5840	5840	5840	5840	0
343	20231023	130000	113367370	5840	5840	5840	5840	3
344	20231023	125900	113349850	5840	5840	5840	5840	1
345	20231023	125800	113344010	5830	5830	5830	5830	0
346	20231023	125700	113344010	5830	5830	5830	5830	0
347	20231023	125600	113344010	5830	5830	5830	5830	0
348	20231023	125500	113344010	5830	5830	5830	5830	0
349	20231023	125400	113344010	5830	5830	5830	5830	0
350	20231023	125300	113344010	5830	5830	5830	5830	0
351	20231023	125200	113344010	5830	5830	5830	5830	0
352	20231023	125100	113344010	5830	5830	5830	5830	0
353	20231023	125000	113344010	5830	5830	5830	5830	0
354	20231023	124900	113344010	5830	5830	5830	5830	0
355	20231023	124800	113344010	5830	5830	5830	5830	0
356	20231023	124700	113344010	5830	5830	5830	5830	0
357	20231023	124600	113344010	5830	5830	5830	5830	0
358	20231023	124500	113344010	5830	5830	5830	5830	0
359	20231023	124400	113344010	5830	5830	5830	5830	0
360	20231023	124300	113344010	5830	5830	5830	5830	0
361	20231023	124200	113344010	5830	5830	5830	5830	219
362	20231023	124100	112067240	5830	5830	5830	5830	0
363	20231023	124000	112067240	5830	5830	5830	5830	0
364	20231023	123900	112067240	5830	5830	5830	5830	0
365	20231023	123800	112067240	5830	5830	5830	5830	190
366	20231023	123700	110959540	5820	5820	5820	5820	0
367	20231023	123600	110959540	5820	5820	5820	5820	330
368	20231023	123500	109038940	5820	5820	5820	5820	0
369	20231023	123400	109038940	5820	5820	5820	5820	0
370	20231023	123300	109038940	5820	5820	5820	5820	0
371	20231023	123200	109038940	5820	5820	5820	5820	0
372	20231023	123100	109038940	5820	5820	5820	5820	0
373	20231023	123000	109038940	5820	5820	5820	5820	0
374	20231023	122900	109038940	5820	5820	5820	5820	0
375	20231023	122800	109038940	5820	5820	5820	5820	0
376	20231023	122700	109038940	5820	5820	5820	5820	0
377	20231023	122600	109038940	5820	5820	5820	5820	0
378	20231023	122500	109038940	5820	5820	5820	5820	0
379	20231023	122400	109038940	5820	5820	5820	5820	0
380	20231023	122300	109038940	5820	5820	5820	5820	0
381	20231023	122200	109038940	5820	5820	5820	5820	16
382	20231023	122100	108945820	5830	5830	5830	5830	0
383	20231023	122000	108945820	5830	5830	5830	5830	0
384	20231023	121900	108945820	5830	5830	5830	5830	17
385	20231023	121800	108846710	5830	5830	5830	5830	100
386	20231023	121700	108263710	5830	5830	5830	5830	0
387	20231023	121600	108263710	5830	5830	5830	5830	0
388	20231023	121500	108263710	5830	5830	5830	5830	0
389	20231023	121400	108263710	5830	5830	5830	5830	0
390	20231023	121300	108263710	5830	5830	5830	5830	0
391	20231023	121200	108263710	5830	5830	5830	5830	0
392	20231023	121100	108263710	5830	5830	5830	5830	0
393	20231023	121000	108263710	5830	5830	5830	5830	0
394	20231023	120900	108263710	5830	5830	5830	5830	0
395	20231023	120800	108263710	5830	5830	5830	5830	204
396	20231023	120700	107074390	5830	5830	5830	5830	172
397	20231023	120600	106071630	5840	5840	5840	5840	838
398	20231023	120500	101177710	5850	5850	5850	5850	0
399	20231023	120400	101177710	5850	5850	5850	5850	1
400	20231023	120300	101171860	5840	5840	5840	5840	0
401	20231023	120200	101171860	5840	5840	5840	5840	0
402	20231023	120100	101171860	5840	5840	5840	5840	0
403	20231023	120000	101171860	5840	5840	5840	5840	0
404	20231023	115900	101171860	5840	5840	5840	5840	0
405	20231023	115800	101171860	5840	5840	5840	5840	0
406	20231023	115700	101171860	5840	5840	5840	5840	0
407	20231023	115600	101171860	5840	5840	5840	5840	0
408	20231023	115500	101171860	5840	5840	5840	5840	0
409	20231023	115400	101171860	5840	5840	5840	5840	0
410	20231023	115300	101171860	5840	5840	5840	5840	0
411	20231023	115200	101171860	5840	5840	5840	5840	0
412	20231023	115100	101171860	5840	5840	5840	5840	0
413	20231023	115000	101171860	5840	5840	5840	5840	1
414	20231023	114900	101166020	5850	5850	5850	5850	10
415	20231023	114800	101107520	5850	5850	5850	5850	0
416	20231023	114700	101107520	5850	5850	5850	5850	0
417	20231023	114600	101107520	5850	5850	5850	5850	0
418	20231023	114500	101107520	5850	5850	5850	5850	0
419	20231023	114400	101107520	5850	5850	5850	5850	0
420	20231023	114300	101107520	5850	5850	5850	5850	0
421	20231023	114200	101107520	5850	5850	5850	5850	0
422	20231023	114100	101107520	5850	5850	5850	5850	10
423	20231023	114000	101049020	5840	5840	5840	5840	0
424	20231023	113900	101049020	5840	5840	5840	5840	0
425	20231023	113800	101049020	5840	5870	5870	5840	1262
426	20231023	113700	93662940	5860	5860	5860	5860	0
427	20231023	113600	93662940	5860	5860	5860	5860	0
428	20231023	113500	93662940	5860	5860	5860	5860	0
429	20231023	113400	93662940	5860	5860	5860	5860	0
430	20231023	113300	93662940	5860	5860	5860	5860	0
431	20231023	113200	93662940	5860	5860	5860	5860	47
432	20231023	113100	93387520	5850	5850	5850	5850	4
433	20231023	113000	93364120	5850	5850	5850	5850	0
434	20231023	112900	93364120	5850	5860	5860	5850	113
435	20231023	112800	92702070	5850	5850	5850	5850	249
436	20231023	112700	91245420	5850	5850	5850	5850	0
437	20231023	112600	91245420	5850	5850	5850	5850	0
438	20231023	112500	91245420	5850	5850	5850	5850	2
439	20231023	112400	91233720	5850	5850	5850	5850	0
440	20231023	112300	91233720	5850	5850	5850	5850	70
441	20231023	112200	90824220	5850	5850	5850	5850	0
442	20231023	112100	90824220	5850	5850	5850	5850	18
443	20231023	112000	90718920	5860	5860	5860	5860	0
444	20231023	111900	90718920	5860	5860	5860	5860	506
445	20231023	111800	87753760	5870	5870	5870	5870	0
446	20231023	111700	87753760	5870	5870	5870	5870	0
447	20231023	111600	87753760	5870	5870	5870	5870	0
448	20231023	111500	87753760	5870	5870	5870	5870	0
449	20231023	111400	87753760	5870	5870	5870	5870	0
450	20231023	111300	87753760	5870	5870	5870	5870	0
451	20231023	111200	87753760	5870	5870	5870	5870	0
452	20231023	111100	87753760	5870	5870	5870	5870	0
453	20231023	111000	87753760	5870	5870	5870	5870	0
454	20231023	110900	87753760	5870	5870	5870	5870	714
455	20231023	110800	83562580	5870	5870	5870	5870	0
456	20231023	110700	83562580	5870	5870	5870	5870	0
457	20231023	110600	83562580	5870	5870	5870	5870	0
458	20231023	110500	83562580	5870	5870	5870	5870	0
459	20231023	110400	83562580	5870	5880	5880	5870	170
460	20231023	110300	82564480	5880	5880	5880	5880	10
461	20231023	110200	82505680	5880	5880	5880	5880	19
462	20231023	110100	82393960	5880	5880	5880	5880	0
463	20231023	110000	82393960	5880	5880	5880	5880	0
464	20231023	105900	82393960	5880	5880	5880	5880	0
465	20231023	105800	82393960	5880	5880	5880	5880	1
466	20231023	105700	82388080	5870	5870	5870	5870	0
467	20231023	105600	82388080	5870	5870	5870	5870	0
468	20231023	105500	82388080	5870	5870	5870	5870	0
469	20231023	105400	82388080	5870	5870	5870	5870	0
470	20231023	105300	82388080	5870	5870	5870	5870	0
471	20231023	105200	82388080	5870	5870	5870	5870	0
472	20231023	105100	82388080	5870	5890	5890	5870	500
473	20231023	105000	79447300	5910	5890	5910	5890	168
474	20231023	104900	78457740	5910	5910	5910	5910	0
475	20231023	104800	78457740	5910	5910	5910	5910	0
476	20231023	104700	78457740	5910	5910	5910	5910	0
477	20231023	104600	78457740	5910	5910	5910	5910	0
478	20231023	104500	78457740	5910	5910	5910	5910	0
479	20231023	104400	78457740	5910	5860	5910	5860	1829
480	20231023	104300	67726100	5850	5850	5850	5850	7
481	20231023	104200	67685150	5860	5860	5860	5860	0
482	20231023	104100	67685150	5860	5860	5860	5860	0
483	20231023	104000	67685150	5860	5860	5860	5860	0
484	20231023	103900	67685150	5860	5850	5860	5850	637
485	20231023	103800	63952430	5850	5850	5850	5850	1
486	20231023	103700	63946580	5840	5840	5840	5840	0
487	20231023	103600	63946580	5840	5840	5840	5840	0
488	20231023	103500	63946580	5840	5840	5840	5840	0
489	20231023	103400	63946580	5840	5840	5840	5840	0
490	20231023	103300	63946580	5840	5840	5840	5840	0
491	20231023	103200	63946580	5840	5840	5840	5840	300
492	20231023	103100	62194580	5840	5840	5840	5840	0
493	20231023	103000	62194580	5840	5840	5840	5840	301
494	20231023	102900	60436740	5860	5860	5860	5860	0
495	20231023	102800	60436740	5860	5860	5860	5860	0
496	20231023	102700	60436740	5860	5860	5860	5860	4
497	20231023	102600	60413300	5840	5840	5840	5840	0
498	20231023	102500	60413300	5840	5840	5840	5840	0
499	20231023	102400	60413300	5840	5840	5840	5840	0
500	20231023	102300	60413300	5840	5840	5840	5840	0
501	20231023	102200	60413300	5840	5840	5840	5840	0
502	20231023	102100	60413300	5840	5840	5840	5840	0
503	20231023	102000	60413300	5840	5840	5840	5840	0
504	20231023	101900	60413300	5840	5840	5840	5840	0
505	20231023	101800	60413300	5840	5840	5840	5840	0
506	20231023	101700	60413300	5840	5840	5840	5840	0
507	20231023	101600	60413300	5840	5840	5840	5840	151
508	20231023	101500	59531460	5840	5840	5840	5840	279
509	20231023	101400	57902100	5830	5830	5830	5830	0
510	20231023	101300	57902100	5830	5830	5830	5830	0
511	20231023	101200	57902100	5830	5810	5830	5780	503
512	20231023	101100	54989490	5810	5810	5810	5810	0
513	20231023	101000	54989490	5810	5810	5810	5810	0
514	20231023	100900	54989490	5810	5810	5810	5810	0
515	20231023	100800	54989490	5810	5810	5810	5810	0
516	20231023	100700	54989490	5810	5810	5810	5810	2
517	20231023	100600	54977870	5830	5830	5830	5830	100
518	20231023	100500	54394870	5840	5830	5840	5830	30
519	20231023	100400	54219870	5860	5860	5860	5860	0
520	20231023	100300	54219870	5860	5850	5860	5850	934
521	20231023	100200	48755510	5860	5860	5860	5860	0
522	20231023	100100	48755510	5860	5860	5860	5860	0
523	20231023	100000	48755510	5860	5860	5860	5860	1
524	20231023	095900	48749650	5850	5850	5850	5850	0
525	20231023	095800	48749650	5850	5850	5850	5850	0
526	20231023	095700	48749650	5850	5850	5850	5850	1
527	20231023	095600	48743800	5870	5870	5870	5870	0
528	20231023	095500	48743800	5870	5870	5870	5870	0
529	20231023	095400	48743800	5870	5870	5870	5870	0
530	20231023	095300	48743800	5870	5870	5870	5870	1
531	20231023	095200	48737930	5870	5870	5870	5870	0
532	20231023	095100	48737930	5870	5870	5870	5870	10
533	20231023	095000	48679230	5870	5870	5870	5870	0
534	20231023	094900	48679230	5870	5870	5870	5870	0
535	20231023	094800	48679230	5870	5870	5870	5870	41
536	20231023	094700	48438560	5860	5860	5860	5860	0
537	20231023	094600	48438560	5860	5860	5860	5860	0
538	20231023	094500	48438560	5860	5860	5860	5860	0
539	20231023	094400	48438560	5860	5860	5860	5860	0
540	20231023	094300	48438560	5860	5860	5860	5860	0
541	20231023	094200	48438560	5860	5860	5860	5860	477
542	20231023	094100	45643340	5860	5860	5860	5860	11
543	20231023	094000	45578880	5860	5860	5860	5860	0
544	20231023	093900	45578880	5860	5860	5860	5860	0
545	20231023	093800	45578880	5860	5860	5860	5860	0
546	20231023	093700	45578880	5860	5860	5860	5860	1
547	20231023	093600	45573020	5860	5860	5860	5860	1
548	20231023	093500	45567160	5830	5830	5830	5830	0
549	20231023	093400	45567160	5830	5830	5830	5830	0
550	20231023	093300	45567160	5830	5830	5830	5830	0
551	20231023	093200	45567160	5830	5830	5830	5830	0
552	20231023	093100	45567160	5830	5830	5830	5830	0
553	20231023	093000	45567160	5830	5830	5830	5830	100
554	20231023	092900	44984160	5830	5830	5830	5830	0
555	20231023	092800	44984160	5830	5830	5830	5830	0
556	20231023	092700	44984160	5830	5840	5840	5830	356
557	20231023	092600	42905680	5850	5850	5850	5850	244
558	20231023	092500	41478280	5870	5870	5870	5870	1
559	20231023	092400	41472410	5870	5870	5870	5870	2
560	20231023	092300	41460670	5860	5860	5860	5860	64
561	20231023	092200	41085630	5860	5860	5860	5860	199
562	20231023	092100	39919490	5870	5850	5870	5850	624
563	20231023	092000	36260910	5850	5850	5850	5850	0
564	20231023	091900	36260910	5850	5850	5850	5850	1
565	20231023	091800	36255060	5840	5840	5840	5840	130
566	20231023	091700	35495860	5840	5850	5850	5840	138
567	20231023	091600	34688800	5860	5860	5860	5860	342
568	20231023	091500	32684680	5850	5850	5850	5850	7
569	20231023	091400	32643730	5830	5830	5830	5830	0
570	20231023	091300	32643730	5830	5830	5830	5830	141
571	20231023	091200	31821700	5820	5820	5820	5820	54
572	20231023	091100	31507420	5820	5830	5830	5810	152
573	20231023	091000	30622460	5820	5800	5820	5800	651
574	20231023	090900	26834040	5800	5780	5800	5780	265
575	20231023	090800	25300430	5740	5760	5760	5740	843
576	20231023	090700	20449430	5770	5770	5770	5770	0
577	20231023	090600	20449430	5770	5770	5770	5770	286
578	20231023	090500	18799210	5780	5780	5780	5780	20
579	20231023	090400	18683610	5770	5770	5770	5770	0
580	20231023	090300	18683610	5770	5790	5790	5770	301
581	20231023	090200	16946820	5790	5790	5790	5790	0
582	20231023	090100	16946820	5790	5790	5790	5790	20
583	20231023	090000	16831020	5820	5760	5820	5760	2922